Pixelplus Co., Ltd. 087600
KRX · South Korea · Electronic Technology
KRW 3,795.00-100.00 (-2.57%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 3,795.00 | -2.57% | KRW 3,965.00 | KRW 3,965.00 | KRW 3,795.00 | 9.88K |
| 2026-10-01 | KRW 3,895.00 | +0.39% | KRW 3,880.00 | KRW 3,930.00 | KRW 3,830.00 | 340 |
| 2026-09-30 | KRW 3,880.00 | -0.13% | KRW 3,845.00 | KRW 3,885.00 | KRW 3,800.00 | 902 |
| 2026-09-29 | KRW 3,885.00 | -1.40% | KRW 3,980.00 | KRW 3,980.00 | KRW 3,850.00 | 1.11K |
| 2026-09-28 | KRW 3,940.00 | -0.88% | KRW 3,975.00 | KRW 3,975.00 | KRW 3,860.00 | 3.77K |
| 2026-09-23 | KRW 3,975.00 | -0.50% | KRW 4,010.00 | KRW 4,010.00 | KRW 3,960.00 | 2.97K |
| 2026-09-22 | KRW 3,995.00 | +1.27% | KRW 4,050.00 | KRW 4,050.00 | KRW 3,920.00 | 1.39K |
| 2026-09-21 | KRW 3,945.00 | -1.25% | KRW 3,995.00 | KRW 4,090.00 | KRW 3,895.00 | 3.57K |
| 2026-09-18 | KRW 3,995.00 | +1.40% | KRW 3,900.00 | KRW 4,025.00 | KRW 3,900.00 | 2.69K |
| 2026-09-17 | KRW 3,940.00 | -1.38% | KRW 3,980.00 | KRW 4,055.00 | KRW 3,870.00 | 4.30K |
| 2026-09-16 | KRW 3,995.00 | +1.91% | KRW 3,960.00 | KRW 4,075.00 | KRW 3,915.00 | 858 |
| 2026-09-15 | KRW 3,920.00 | -2.61% | KRW 3,980.00 | KRW 4,025.00 | KRW 3,905.00 | 2.67K |
| 2026-09-14 | KRW 4,025.00 | 0.00% | KRW 4,025.00 | KRW 4,025.00 | KRW 3,870.00 | 16.71K |
| 2026-09-11 | KRW 4,025.00 | -1.23% | KRW 4,040.00 | KRW 4,045.00 | KRW 3,965.00 | 1.83K |
| 2026-09-10 | KRW 4,075.00 | +1.49% | KRW 4,040.00 | KRW 4,135.00 | KRW 3,915.00 | 3.58K |
| 2026-09-09 | KRW 4,015.00 | +0.50% | KRW 4,100.00 | KRW 4,100.00 | KRW 3,935.00 | 375 |
| 2026-09-08 | KRW 3,995.00 | +0.13% | KRW 3,990.00 | KRW 4,160.00 | KRW 3,990.00 | 659 |
| 2026-09-07 | KRW 3,990.00 | +0.88% | KRW 3,970.00 | KRW 4,000.00 | KRW 3,910.00 | 2.79K |
| 2026-09-04 | KRW 3,955.00 | +1.02% | KRW 3,935.00 | KRW 4,000.00 | KRW 3,845.00 | 1.13K |
| 2026-09-03 | KRW 3,915.00 | -1.51% | KRW 3,975.00 | KRW 3,980.00 | KRW 3,870.00 | 1.98K |
| 2026-09-02 | KRW 3,975.00 | +1.66% | KRW 3,930.00 | KRW 4,000.00 | KRW 3,860.00 | 1.05K |
| 2026-09-01 | KRW 3,910.00 | +1.16% | KRW 3,865.00 | KRW 4,000.00 | KRW 3,850.00 | 1.87K |
| 2026-08-31 | KRW 3,865.00 | -0.90% | KRW 3,900.00 | KRW 3,920.00 | KRW 3,780.00 | 969 |
| 2026-08-28 | KRW 3,900.00 | +0.39% | KRW 3,885.00 | KRW 3,900.00 | KRW 3,845.00 | 1.57K |
| 2026-08-27 | KRW 3,885.00 | +2.91% | KRW 3,775.00 | KRW 3,890.00 | KRW 3,775.00 | 389 |
| 2026-08-26 | KRW 3,775.00 | +1.48% | KRW 3,725.00 | KRW 3,800.00 | KRW 3,725.00 | 4.45K |
| 2026-08-25 | KRW 3,720.00 | -2.11% | KRW 3,730.00 | KRW 3,845.00 | KRW 3,670.00 | 10.47K |
| 2026-08-24 | KRW 3,800.00 | +0.53% | KRW 3,620.00 | KRW 3,815.00 | KRW 3,620.00 | 2.23K |
| 2026-08-21 | KRW 3,780.00 | -1.05% | KRW 3,810.00 | KRW 3,810.00 | KRW 3,645.00 | 2.01K |
| 2026-08-20 | KRW 3,820.00 | -0.78% | KRW 3,960.00 | KRW 3,965.00 | KRW 3,700.00 | 23.66K |
| 2026-08-19 | KRW 3,850.00 | -2.78% | KRW 3,920.00 | KRW 3,920.00 | KRW 3,780.00 | 7.05K |
| 2026-08-18 | KRW 3,960.00 | +1.41% | KRW 3,870.00 | KRW 3,980.00 | KRW 3,870.00 | 4.31K |
| 2026-08-14 | KRW 3,905.00 | +0.26% | KRW 3,895.00 | KRW 3,965.00 | KRW 3,875.00 | 4.03K |
| 2026-08-13 | KRW 3,895.00 | -3.23% | KRW 4,075.00 | KRW 4,075.00 | KRW 3,850.00 | 11.98K |
| 2026-08-12 | KRW 4,025.00 | +1.51% | KRW 3,965.00 | KRW 4,090.00 | KRW 3,865.00 | 1.91K |
| 2026-08-11 | KRW 3,965.00 | -0.25% | KRW 3,950.00 | KRW 4,100.00 | KRW 3,900.00 | 6.09K |
| 2026-08-10 | KRW 3,975.00 | -0.38% | KRW 3,960.00 | KRW 4,095.00 | KRW 3,935.00 | 3.44K |
| 2026-08-07 | KRW 3,990.00 | +0.25% | KRW 4,000.00 | KRW 4,140.00 | KRW 3,905.00 | 2.30K |
| 2026-08-06 | KRW 3,980.00 | -1.85% | KRW 4,055.00 | KRW 4,080.00 | KRW 3,890.00 | 5.80K |
| 2026-08-05 | KRW 4,055.00 | +0.87% | KRW 4,020.00 | KRW 4,065.00 | KRW 4,000.00 | 1.63K |
| 2026-08-04 | KRW 4,020.00 | +2.94% | KRW 3,905.00 | KRW 4,100.00 | KRW 3,905.00 | 2.08K |
| 2026-08-03 | KRW 3,905.00 | -6.13% | KRW 3,970.00 | KRW 4,125.00 | KRW 3,905.00 | 7.45K |
| 2026-07-31 | KRW 4,160.00 | +4.00% | KRW 4,000.00 | KRW 4,190.00 | KRW 3,915.00 | 5.67K |
| 2026-07-30 | KRW 4,000.00 | +6.38% | KRW 3,780.00 | KRW 4,065.00 | KRW 3,700.00 | 1.93K |
| 2026-07-29 | KRW 3,760.00 | -6.70% | KRW 3,920.00 | KRW 4,100.00 | KRW 3,760.00 | 3.15K |
| 2026-07-28 | KRW 4,030.00 | -3.93% | KRW 4,195.00 | KRW 4,195.00 | KRW 3,855.00 | 1.84K |
| 2026-07-27 | KRW 4,195.00 | -1.53% | KRW 4,160.00 | KRW 4,280.00 | KRW 4,095.00 | 1.05K |
| 2026-07-24 | KRW 4,260.00 | 0.00% | KRW 4,215.00 | KRW 4,305.00 | KRW 3,910.00 | 2.27K |
| 2026-07-23 | KRW 4,260.00 | +2.65% | KRW 4,120.00 | KRW 4,300.00 | KRW 4,110.00 | 3.42K |
| 2026-07-22 | KRW 4,150.00 | +1.10% | KRW 4,095.00 | KRW 4,280.00 | KRW 4,065.00 | 5.03K |
| 2026-07-21 | KRW 4,105.00 | +1.36% | KRW 3,875.00 | KRW 4,140.00 | KRW 3,875.00 | 3.75K |
| 2026-07-20 | KRW 4,050.00 | -2.29% | KRW 4,000.00 | KRW 4,095.00 | KRW 4,000.00 | 872 |
| 2026-07-16 | KRW 4,145.00 | +0.12% | KRW 4,100.00 | KRW 4,160.00 | KRW 3,975.00 | 933 |
| 2026-07-15 | KRW 4,140.00 | +8.95% | KRW 3,875.00 | KRW 4,195.00 | KRW 3,800.00 | 4.26K |
| 2026-07-14 | KRW 3,800.00 | -4.88% | KRW 3,775.00 | KRW 3,995.00 | KRW 3,650.00 | 23.81K |
| 2026-07-13 | KRW 3,995.00 | -2.56% | KRW 4,100.00 | KRW 4,345.00 | KRW 3,820.00 | 2.47K |
| 2026-07-10 | KRW 4,100.00 | +3.67% | KRW 3,950.00 | KRW 4,240.00 | KRW 3,840.00 | 1.75K |
| 2026-07-09 | KRW 3,955.00 | +1.80% | KRW 3,905.00 | KRW 4,000.00 | KRW 3,750.00 | 4.93K |
| 2026-07-08 | KRW 3,885.00 | -1.77% | KRW 3,925.00 | KRW 3,970.00 | KRW 3,805.00 | 2.64K |
| 2026-07-07 | KRW 3,955.00 | +0.25% | KRW 3,965.00 | KRW 4,020.00 | KRW 3,830.00 | 1.36K |
| 2026-07-06 | KRW 3,945.00 | -0.75% | KRW 3,980.00 | KRW 4,020.00 | KRW 3,710.00 | 9.35K |
| 2026-07-03 | KRW 3,975.00 | -6.47% | KRW 4,250.00 | KRW 4,275.00 | KRW 3,850.00 | 10.35K |
| 2026-07-02 | KRW 4,250.00 | -0.23% | KRW 4,150.00 | KRW 4,270.00 | KRW 4,125.00 | 1.48K |
| 2026-07-01 | KRW 4,260.00 | +0.24% | KRW 4,275.00 | KRW 4,300.00 | KRW 4,045.00 | 2.47K |
| 2026-06-30 | KRW 4,250.00 | +3.28% | KRW 3,995.00 | KRW 4,270.00 | KRW 3,995.00 | 1.32K |
| 2026-06-29 | KRW 4,115.00 | +3.65% | KRW 3,910.00 | KRW 4,130.00 | KRW 3,800.00 | 2.78K |
| 2026-06-26 | KRW 3,970.00 | -2.82% | KRW 4,085.00 | KRW 4,085.00 | KRW 3,850.00 | 7.26K |
| 2026-06-25 | KRW 4,085.00 | +2.51% | KRW 4,045.00 | KRW 4,140.00 | KRW 4,010.00 | 2.29K |
| 2026-06-24 | KRW 3,985.00 | -0.13% | KRW 3,955.00 | KRW 4,140.00 | KRW 3,800.00 | 12.12K |
| 2026-06-23 | KRW 3,990.00 | -9.32% | KRW 4,425.00 | KRW 4,425.00 | KRW 3,990.00 | 22.93K |
| 2026-06-22 | KRW 4,400.00 | -0.11% | KRW 4,430.00 | KRW 4,520.00 | KRW 4,330.00 | 1.92K |
| 2026-06-19 | KRW 4,405.00 | -3.82% | KRW 4,605.00 | KRW 4,605.00 | KRW 4,400.00 | 6.02K |
| 2026-06-18 | KRW 4,580.00 | -0.65% | KRW 4,610.00 | KRW 4,610.00 | KRW 4,470.00 | 5.47K |
| 2026-06-17 | KRW 4,610.00 | -0.54% | KRW 4,600.00 | KRW 4,730.00 | KRW 4,525.00 | 7.95K |
| 2026-06-16 | KRW 4,635.00 | -1.59% | KRW 4,710.00 | KRW 4,790.00 | KRW 4,620.00 | 4.18K |
| 2026-06-15 | KRW 4,710.00 | +0.64% | KRW 4,705.00 | KRW 4,800.00 | KRW 4,480.00 | 4.24K |
| 2026-06-12 | KRW 4,680.00 | 0.00% | KRW 4,645.00 | KRW 4,755.00 | KRW 4,510.00 | 19.41K |
| 2026-06-11 | KRW 4,680.00 | +6.36% | KRW 4,425.00 | KRW 4,700.00 | KRW 4,325.00 | 4.07K |
| 2026-06-10 | KRW 4,400.00 | -5.88% | KRW 4,640.00 | KRW 4,645.00 | KRW 4,330.00 | 18.96K |
| 2026-06-09 | KRW 4,675.00 | +5.41% | KRW 4,460.00 | KRW 4,685.00 | KRW 4,410.00 | 21.45K |
| 2026-06-08 | KRW 4,435.00 | -8.84% | KRW 4,870.00 | KRW 4,870.00 | KRW 4,420.00 | 23.12K |
| 2026-06-05 | KRW 4,865.00 | -4.61% | KRW 5,100.00 | KRW 5,100.00 | KRW 4,825.00 | 14.44K |
| 2026-06-04 | KRW 5,100.00 | -1.16% | KRW 5,070.00 | KRW 5,150.00 | KRW 4,900.00 | 14.82K |
| 2026-06-02 | KRW 5,160.00 | -4.09% | KRW 5,380.00 | KRW 5,380.00 | KRW 4,950.00 | 7.41K |
| 2026-06-01 | KRW 5,380.00 | +7.92% | KRW 4,985.00 | KRW 5,440.00 | KRW 4,905.00 | 53.55K |
| 2026-05-29 | KRW 4,985.00 | -5.59% | KRW 5,310.00 | KRW 5,390.00 | KRW 4,975.00 | 26.17K |
| 2026-05-28 | KRW 5,280.00 | -2.04% | KRW 5,420.00 | KRW 5,480.00 | KRW 5,140.00 | 12.49K |
| 2026-05-27 | KRW 5,390.00 | -0.74% | KRW 5,460.00 | KRW 5,460.00 | KRW 5,140.00 | 48.06K |
| 2026-05-26 | KRW 5,430.00 | 0.00% | KRW 5,430.00 | KRW 5,540.00 | KRW 5,330.00 | 28.35K |
| 2026-05-22 | KRW 5,430.00 | +2.26% | KRW 5,340.00 | KRW 5,450.00 | KRW 5,250.00 | 6.39K |